Stockscreener 앱 받기
31.28
0.78%
-0.2452
iShares MSCI Chile ETF 주식 (ECH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $31.33 | $31.13 | $0.20 | 28,902.0 | -0.96% |
| 2025-06-02 | $31.61 | $31.32 | $0.2861 | 956,488.0 | +0.10% |
| 2025-05-30 | $32.04 | $31.22 | $0.82 | 770,091.0 | -1.81% |
| 2025-05-29 | $32.35 | $31.96 | $0.39 | 272,312.0 | -0.28% |
| 2025-05-28 | $32.77 | $32.07 | $0.695 | 407,064.0 | -1.77% |
| 2025-05-27 | $33.01 | $32.66 | $0.35 | 297,012.0 | -0.30% |
| 2025-05-23 | $32.88 | $32.45 | $0.43 | 452,035.0 | +0.66% |
| 2025-05-22 | $32.73 | $32.50 | $0.23 | 298,727.0 | -0.17% |
| 2025-05-21 | $32.91 | $32.63 | $0.2808 | 370,304.0 | -0.18% |
| 2025-05-20 | $33.04 | $32.60 | $0.44 | 401,096.0 | -0.64% |
| 2025-05-19 | $33.02 | $32.62 | $0.40 | 362,030.0 | +1.07% |
| 2025-05-16 | $32.92 | $32.17 | $0.75 | 521,247.0 | -1.39% |
| 2025-05-15 | $33.26 | $32.76 | $0.50 | 585,352.0 | -0.51% |
| 2025-05-14 | $33.24 | $32.82 | $0.42 | 800,254.0 | +2.09% |
| 2025-05-13 | $32.79 | $32.44 | $0.35 | 223,344.0 | +0.65% |
| 2025-05-12 | $32.90 | $32.26 | $0.64 | 292,698.0 | +0.47% |
| 2025-05-09 | $32.55 | $32.18 | $0.37 | 244,721.0 | +0.16% |
| 2025-05-08 | $32.18 | $31.71 | $0.47 | 504,594.0 | +1.26% |
| 2025-05-07 | $32.03 | $31.38 | $0.655 | 835,203.0 | +0.41% |
| 2025-05-06 | $31.68 | $31.12 | $0.555 | 784,062.0 | +0.13% |
iShares MSCI Chile ETF 주식 (ECH) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI Chile ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI Chile ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI Chile ETF 주식 (ECH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $31.61 | $31.13 | $0.4761 | 985,390.0 | -0.87% |
| 2025-05 | $33.26 | $31.02 | $2.24 | 9,282,461.0 | +1.19% |
| 2025-04 | $31.85 | $26.32 | $5.53 | 9,944,646.0 | +4.39% |
| 2025-03 | $31.06 | $28.29 | $2.77 | 6,700,989.0 | +4.19% |
| 2025-02 | $29.36 | $26.80 | $2.56 | 6,077,192.0 | +4.72% |
| 2025-01 | $27.84 | $24.43 | $3.41 | 5,769,440.0 | +9.15% |
iShares MSCI Chile ETF 주식 (ECH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.15 | $24.79 | $1.36 | 6,171,752.0 | -1.22% |
| 2024-11 | $26.34 | $24.81 | $1.53 | 4,993,044.0 | -0.90% |
| 2024-10 | $27.37 | $25.41 | $1.96 | 4,855,683.0 | -6.23% |
| 2024-09 | $27.82 | $24.71 | $3.11 | 3,601,055.0 | +2.33% |
| 2024-08 | $27.14 | $23.79 | $3.35 | 4,438,727.0 | +2.50% |
| 2024-07 | $27.50 | $25.30 | $2.20 | 4,779,417.0 | +0.54% |
| 2024-06 | $28.64 | $25.50 | $3.14 | 5,532,372.0 | -8.36% |
| 2024-05 | $29.57 | $26.51 | $3.06 | 7,169,616.0 | +5.73% |
| 2024-04 | $27.99 | $25.55 | $2.44 | 5,313,096.0 | +0.49% |
| 2024-03 | $27.36 | $25.06 | $2.30 | 5,161,145.0 | +0.91% |
| 2024-02 | $26.50 | $24.44 | $2.06 | 4,742,611.0 | +3.54% |
| 2024-01 | $28.06 | $25.15 | $2.91 | 9,059,690.0 | -9.85% |
iShares MSCI Chile ETF 주식 (ECH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.68 | $26.47 | $2.21 | 10,339,639.0 | +4.99% |
| 2023-11 | $27.01 | $24.18 | $2.83 | 7,978,155.0 | +10.94% |
| 2023-10 | $26.20 | $23.67 | $2.53 | 10,264,611.0 | -7.52% |
| 2023-09 | $28.79 | $25.23 | $3.55 | 17,094,865.0 | -7.09% |
| 2023-08 | $31.00 | $28.09 | $2.91 | 14,244,690.0 | -8.95% |
| 2023-07 | $32.06 | $29.00 | $3.06 | 14,167,203.0 | +6.10% |
| 2023-06 | $30.19 | $28.20 | $1.99 | 6,610,771.0 | +3.26% |
| 2023-05 | $30.55 | $27.58 | $2.97 | 11,719,537.0 | -0.53% |
| 2023-04 | $29.72 | $27.23 | $2.49 | 24,857,783.0 | -1.29% |
| 2023-03 | $29.49 | $26.51 | $2.98 | 33,602,828.0 | +2.38% |
| 2023-02 | $30.14 | $27.77 | $2.37 | 14,282,078.0 | -3.93% |
| 2023-01 | $29.32 | $25.10 | $4.22 | 9,497,176.0 | +8.01% |
0.38%
1.09%
자본화:
|
볼륨(24시간):